Italia markets closed

Generalfinance S.p.A. (GF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,40+0,15 (+1,46%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202410,2010,459,9410,4010,405.557
18 apr 202410,0010,359,9810,2510,2513.625
17 apr 202410,2510,259,5610,1010,1031.996
16 apr 202410,4010,459,9810,3510,3596.133
15 apr 202410,4010,5510,1510,4010,4074.205
15 apr 20240.59 Dividendo
12 apr 202410,6011,3010,2010,8510,2671.285
11 apr 202410,4510,6010,3510,509,9320.478
10 apr 202410,3510,5010,2010,359,7918.892
09 apr 202410,0010,4010,0010,209,656.569
08 apr 202410,0010,1010,0010,009,464.670
05 apr 202410,0010,009,909,949,401.422
04 apr 202410,0010,209,9810,009,467.831
03 apr 20249,8610,359,8610,009,469.128
02 apr 202410,0010,009,869,989,445.918
28 mar 202410,1010,309,859,959,417.339
27 mar 202410,0010,009,859,959,4190.803
26 mar 202410,0010,009,809,909,3611.824
25 mar 202410,0010,009,8510,009,466.043
22 mar 202410,1010,309,8510,009,4615.109
21 mar 202410,5010,6010,0010,009,4611.185
20 mar 202410,5010,6010,3010,409,834.532
19 mar 202410,6010,8010,4010,6010,0211.201
18 mar 202410,8010,8010,6010,7010,121.229
15 mar 202410,6010,8010,5010,8010,212.641
14 mar 202410,6010,9010,6010,7010,123.284
13 mar 202410,6010,6010,5010,6010,028.576
12 mar 202410,7010,8010,5010,6010,023.285
11 mar 202410,6010,8010,4010,6010,0216.073
08 mar 202410,5010,7010,4010,509,9339.883
07 mar 202410,5010,5010,0010,409,837.048
06 mar 202410,1010,5010,0010,509,9314.779
05 mar 202410,0010,2010,0010,009,464.148
04 mar 202410,1010,109,959,959,413.177
01 mar 202410,3010,309,8510,109,557.981
29 feb 202410,2010,3010,2010,209,6522.640
28 feb 202410,4010,4010,0010,309,745.583
27 feb 202410,4010,4010,2010,409,837.784
26 feb 202410,1010,8010,1010,409,8320.523
23 feb 20249,9510,009,709,959,413.997
22 feb 20249,759,959,759,959,414.587
21 feb 20249,659,759,609,759,225.344
20 feb 20249,459,659,309,609,084.708
19 feb 20249,709,709,259,408,8910.943
16 feb 20249,659,659,659,659,13225
15 feb 20249,609,659,609,659,131.223
14 feb 20249,709,709,609,609,081.176
13 feb 20249,709,709,609,609,081.334
12 feb 20249,659,659,609,659,131.015
09 feb 20249,709,709,609,609,086.250
08 feb 20249,659,709,509,659,131.750
07 feb 20249,659,709,559,609,089.607
06 feb 202410,0010,109,559,559,0360.586
05 feb 20249,5010,109,5010,009,466.672
02 feb 20249,509,509,309,408,894.241
01 feb 20249,459,459,459,458,94-
31 gen 20249,509,509,459,458,946.344
30 gen 20249,509,509,509,508,982.000
29 gen 20249,509,509,509,508,98-
26 gen 20249,459,509,459,508,984.059
25 gen 20249,459,459,459,458,94-
24 gen 20249,409,459,259,458,941.823
23 gen 20249,459,459,459,458,94-
22 gen 20249,509,559,459,458,943.468
19 gen 20249,559,559,459,458,941.870
18 gen 20249,559,559,459,559,032.075
17 gen 20249,609,609,609,609,081.080
16 gen 20249,609,659,509,508,984.396
15 gen 20249,609,609,559,559,03830
12 gen 20249,559,609,459,559,032.705
11 gen 20249,609,609,559,559,032.450
10 gen 20249,709,709,609,709,171.761
09 gen 20249,609,659,609,659,13802
08 gen 20249,459,759,459,609,081.674
05 gen 20249,409,459,309,308,791.430
04 gen 20249,309,309,309,308,79500
03 gen 20249,309,359,309,358,8462
02 gen 20249,309,309,309,308,79955
29 dic 20239,459,459,109,308,792.479
28 dic 20239,409,409,309,308,791.750
27 dic 20239,209,409,209,308,794.890
22 dic 20239,409,409,309,308,791.925
21 dic 20239,609,609,159,308,7919.650
20 dic 20239,709,709,659,709,17609
19 dic 20239,609,709,509,559,033.549
18 dic 20239,659,709,459,508,981.893
15 dic 20239,609,609,559,559,031.094
14 dic 20239,609,659,409,559,031.661
13 dic 20239,759,759,509,559,034.568
12 dic 20239,509,509,259,408,893.838
11 dic 20239,609,759,459,458,9412.795
08 dic 20239,809,809,709,709,1714.100
07 dic 20239,709,959,459,809,274.623
06 dic 20239,759,809,259,809,276.680
05 dic 20239,859,959,709,859,318.655
04 dic 20239,3010,009,3010,009,4619.547
01 dic 20239,309,309,109,308,7913.708
30 nov 20239,209,259,109,258,7524.615
29 nov 20239,159,159,059,058,561.818
28 nov 20239,109,159,009,158,6511.764
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...